オリンパスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/06/02 | 1,780.5 | 1,805 | 1,777.5 | 1,805 | -1.5 | -0.1% | 5,358,000 |
| 2026/06/01 | 1,790.5 | 1,828 | 1,779 | 1,806.5 | +21 | +1.2% | 5,177,800 |
| 2026/05/29 | 1,800 | 1,837.5 | 1,785.5 | 1,785.5 | -36 | -2% | 10,499,600 |
| 2026/05/28 | 1,805 | 1,855.5 | 1,805 | 1,821.5 | -23.5 | -1.3% | 6,348,300 |
| 2026/05/27 | 1,807 | 1,860.5 | 1,799 | 1,845 | +69 | +3.9% | 6,031,400 |
| 2026/05/26 | 1,803 | 1,803 | 1,754 | 1,776 | -42.5 | -2.3% | 3,169,900 |
| 2026/05/25 | 1,855 | 1,873 | 1,818.5 | 1,818.5 | -69.5 | -3.7% | 3,854,400 |
| 2026/05/22 | 1,857.5 | 1,900 | 1,853 | 1,888 | +40 | +2.2% | 3,521,200 |
| 2026/05/21 | 1,838.5 | 1,869 | 1,834.5 | 1,848 | -24.5 | -1.3% | 3,823,500 |
| 2026/05/20 | 1,858 | 1,904 | 1,852 | 1,872.5 | -2.5 | -0.1% | 6,011,700 |
| 2026/05/19 | 1,841 | 1,878 | 1,793.5 | 1,875 | +131 | +7.5% | 8,139,500 |
| 2026/05/18 | 1,739.5 | 1,767 | 1,702 | 1,744 | +24 | +1.4% | 4,154,400 |
| 2026/05/15 | 1,689 | 1,748.5 | 1,688 | 1,720 | -89 | -4.9% | 7,977,800 |
| 2026/05/14 | 1,784 | 1,816 | 1,737.5 | 1,809 | -37 | -2% | 11,002,400 |
| 2026/05/13 | 1,740.5 | 1,846 | 1,714.5 | 1,846 | +305.5 | +19.8% | 17,900,200 |
| 2026/05/12 | 1,556 | 1,564 | 1,534.5 | 1,540.5 | -10.5 | -0.7% | 4,282,400 |
| 2026/05/11 | 1,557.5 | 1,569.5 | 1,544.5 | 1,551 | -20.5 | -1.3% | 3,728,700 |
| 2026/05/08 | 1,560.5 | 1,572 | 1,537.5 | 1,571.5 | +37 | +2.4% | 5,391,100 |
| 2026/05/07 | 1,531 | 1,566.5 | 1,524.5 | 1,534.5 | -36.5 | -2.3% | 6,204,600 |
| 2026/05/01 | 1,546.5 | 1,586 | 1,546.5 | 1,571 | +24.5 | +1.6% | 4,718,500 |
| 2026/04/30 | 1,556 | 1,563 | 1,526.5 | 1,546.5 | -17.5 | -1.1% | 5,986,100 |
| 2026/04/28 | 1,573.5 | 1,577 | 1,547.5 | 1,564 | +8.5 | +0.5% | 4,984,200 |
| 2026/04/27 | 1,528 | 1,567.5 | 1,517 | 1,555.5 | +27 | +1.8% | 4,708,200 |
| 2026/04/24 | 1,547.5 | 1,557.5 | 1,523.5 | 1,528.5 | -8.5 | -0.6% | 3,885,600 |
| 2026/04/23 | 1,559 | 1,560 | 1,532 | 1,537 | -22 | -1.4% | 3,184,300 |
| 2026/04/22 | 1,556.5 | 1,570.5 | 1,545 | 1,559 | -6.5 | -0.4% | 3,489,700 |
| 2026/04/21 | 1,565 | 1,583 | 1,557.5 | 1,565.5 | -13 | -0.8% | 3,459,500 |
| 2026/04/20 | 1,605 | 1,607.5 | 1,576.5 | 1,578.5 | -5 | -0.3% | 2,816,600 |
| 2026/04/17 | 1,571 | 1,594.5 | 1,570 | 1,583.5 | -2 | -0.1% | 4,126,900 |
| 2026/04/16 | 1,625.5 | 1,626 | 1,585.5 | 1,585.5 | -29 | -1.8% | 4,568,000 |
| 2026/04/15 | 1,592.5 | 1,619.5 | 1,585 | 1,614.5 | +29.5 | +1.9% | 4,976,000 |
| 2026/04/14 | 1,566 | 1,591 | 1,560 | 1,585 | +50 | +3.3% | 4,501,400 |
| 2026/04/13 | 1,555.5 | 1,557 | 1,523 | 1,535 | -33.5 | -2.1% | 5,815,800 |
| 2026/04/10 | 1,598 | 1,605 | 1,547 | 1,568.5 | -20 | -1.3% | 7,116,400 |
| 2026/04/09 | 1,599.5 | 1,608.5 | 1,582 | 1,588.5 | -13.5 | -0.8% | 5,754,600 |
| 2026/04/08 | 1,622 | 1,626 | 1,600.5 | 1,602 | +39 | +2.5% | 6,947,500 |
| 2026/04/07 | 1,547.5 | 1,571 | 1,544 | 1,563 | +3.5 | +0.2% | 3,224,100 |
| 2026/04/06 | 1,553 | 1,571 | 1,549 | 1,559.5 | +9.5 | +0.6% | 2,942,400 |
| 2026/04/03 | 1,544 | 1,561.5 | 1,542.5 | 1,550 | +16 | +1% | 3,124,100 |
| 2026/04/02 | 1,570 | 1,583.5 | 1,531.5 | 1,534 | -31 | -2% | 5,533,000 |
| 2026/04/01 | 1,536 | 1,572.5 | 1,520 | 1,565 | +76.5 | +5.1% | 12,304,500 |
| 2026/03/31 | 1,485.5 | 1,526 | 1,484 | 1,488.5 | -1.5 | -0.1% | 9,060,200 |
| 2026/03/30 | 1,430 | 1,511 | 1,412 | 1,490 | -40 | -2.6% | 12,014,500 |
| 2026/03/27 | 1,442 | 1,536.5 | 1,438.5 | 1,530 | +98 | +6.8% | 16,267,000 |
| 2026/03/26 | 1,435 | 1,456 | 1,420 | 1,432 | -3.5 | -0.2% | 5,693,600 |
| 2026/03/25 | 1,414.5 | 1,440 | 1,411 | 1,435.5 | +27.5 | +2% | 6,443,100 |
| 2026/03/24 | 1,384.5 | 1,412 | 1,380 | 1,408 | +31 | +2.3% | 4,698,700 |
| 2026/03/23 | 1,351 | 1,383.5 | 1,345.5 | 1,377 | +3 | +0.2% | 6,106,000 |
| 2026/03/19 | 1,380 | 1,396 | 1,362.5 | 1,374 | -27.5 | -2% | 8,542,600 |
| 2026/03/18 | 1,388.5 | 1,408 | 1,379 | 1,401.5 | +53.5 | +4% | 7,110,000 |
101～
150
件表示中 / 4054件
類似銘柄と比較する
現在ご覧いただいている「オリンパス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| オリンパス | 175,300円 | +4.4% | +38.8% | 1.71% | 19.51倍 | 2.29倍 |
|
世界シェア７割の消化器内視鏡など医療分野に集中。デジカメに続き、祖業の顕微鏡も売却へ |
| ＨＯＹＡ | 2,641,500円 | +6.9% | +4.8% | 1.12% | 32.97倍 | 8.61倍 |
|
眼鏡レンズ、半導体用マスク基板に強い。内視鏡事業も育成。１４年にセイコーの眼鏡販社を買収 |
| テルモ | 236,800円 | +8.6% | -10.2% | 1.52% | 29.11倍 | 2.20倍 |
|
医療機器大手。カテーテルなど心臓血管分野に強み。医薬品類も。米国、中国などで生産拡大 |
| 島津製 | 449,400円 | +10.6% | -2.1% | 1.56% | 22.01倍 | 2.30倍 |
|
分析・計測機器大手。Ｘ線診断装置、半導体製造装置搭載のポンプ、防衛省向け航空機器も扱う |
| アサヒインテック | 357,200円 | +11.3% | +16.4% | 1.40% | 25.05倍 | 5.47倍 |
|
産業用から出発、循環器治療のＰＣＩガイドワイヤへ展開。タイ、ベトナム、フィリピンで生産 |
市場注目の銘柄
チャート関連のコラム
